Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18,47 | 0,040 | 0,22% | 18,47 | 18,74 | 17,55 | 859,00 |
| 25 Apr 2024 | 18,43 | -0,330 | -1,76% | 18,77 | 19,08 | 18,24 | 763,00 |
| 24 Apr 2024 | 18,76 | -0,310 | -1,63% | 19,08 | 19,13 | 18,03 | 895,00 |
| 23 Apr 2024 | 19,07 | 0,360 | 1,92% | 18,70 | 19,79 | 18,14 | 860,00 |
| 22 Apr 2024 | 18,71 | 0,240 | 1,30% | 18,47 | 19,28 | 18,29 | 793,00 |
| 21 Apr 2024 | 18,47 | 0,600 | 3,36% | 17,90 | 18,47 | 17,50 | 864,00 |
| 20 Apr 2024 | 17,87 | 0,340 | 1,94% | 17,59 | 19,78 | 17,02 | 682,00 |
| 19 Apr 2024 | 17,53 | -0,070 | -0,40% | 17,59 | 18,31 | 16,73 | 663,00 |
| 18 Apr 2024 | 17,60 | 0,080 | 0,46% | 17,53 | 18,71 | 16,95 | 1.033,00 |
| 17 Apr 2024 | 17,52 | 0,450 | 2,64% | 18,31 | 18,59 | 16,81 | 988,00 |
| 16 Apr 2024 | 17,07 | -1,07 | -5,90% | 18,06 | 19,93 | 17,07 | 711,00 |
| 15 Apr 2024 | 18,14 | 1,62 | 9,81% | 16,96 | 18,48 | 15,91 | 704,00 |
| 14 Apr 2024 | 16,52 | -1,55 | -8,58% | 18,16 | 22,71 | 15,00 | 918,00 |
| 13 Apr 2024 | 18,07 | -1,56 | -7,95% | 19,57 | 20,26 | 17,41 | 793,00 |
| 12 Apr 2024 | 19,63 | 0,150 | 0,77% | 19,45 | 19,96 | 19,02 | 702,00 |
| 11 Apr 2024 | 19,48 | 0,00 | 0,00% | 19,49 | 20,80 | 18,52 | 901,00 |
| 10 Apr 2024 | 19,48 | -0,320 | -1,62% | 19,80 | 20,09 | 18,95 | 779,00 |
| 09 Apr 2024 | 19,80 | -0,190 | -0,95% | 19,98 | 21,93 | 19,55 | 783,00 |
| 08 Apr 2024 | 19,99 | -0,240 | -1,19% | 20,19 | 20,81 | 19,58 | 695,00 |
| 07 Apr 2024 | 20,23 | 0,460 | 2,33% | 19,75 | 20,36 | 19,47 | 845,00 |
| 06 Apr 2024 | 19,77 | -0,650 | -3,18% | 20,38 | 20,44 | 19,45 | 906,00 |
| 05 Apr 2024 | 20,42 | 0,240 | 1,19% | 20,48 | 21,04 | 20,13 | 727,00 |
| 04 Apr 2024 | 20,18 | 0,060 | 0,30% | 20,07 | 20,80 | 19,43 | 1.050,00 |
| 03 Apr 2024 | 20,12 | -1,14 | -5,36% | 21,01 | 21,10 | 19,63 | 1.101,00 |
| 02 Apr 2024 | 21,26 | -0,820 | -3,71% | 22,08 | 22,43 | 21,00 | 775,00 |
| 01 Apr 2024 | 22,08 | -0,220 | -0,99% | 22,35 | 23,16 | 21,98 | 1.030,00 |
| 31 Mar 2024 | 22,30 | 0,560 | 2,58% | 21,73 | 24,45 | 21,01 | 955,00 |
| 30 Mar 2024 | 21,74 | -0,140 | -0,64% | 21,90 | 23,21 | 21,66 | 1.125,00 |
| 29 Mar 2024 | 21,88 | 0,160 | 0,74% | 21,74 | 22,43 | 21,47 | 1.288,00 |
| 28 Mar 2024 | 21,72 | -0,110 | -0,50% | 21,79 | 22,33 | 21,05 | 1.200,00 |
| 27 Mar 2024 | 21,83 | -0,810 | -3,58% | 22,60 | 25,35 | 20,74 | 1.747,00 |
| 26 Mar 2024 | 22,64 | 1,56 | 7,40% | 21,06 | 22,90 | 20,99 | 1.306,00 |
| 25 Mar 2024 | 21,08 | -0,680 | -3,13% | 21,73 | 21,95 | 20,34 | 1.387,00 |
| 24 Mar 2024 | 21,76 | -0,250 | -1,14% | 22,08 | 22,54 | 21,35 | 1.277,00 |
| 23 Mar 2024 | 22,01 | -0,390 | -1,74% | 22,39 | 23,40 | 18,00 | 1.464,00 |
| 22 Mar 2024 | 22,40 | 0,550 | 2,52% | 21,82 | 23,60 | 21,74 | 1.423,00 |
| 21 Mar 2024 | 21,85 | 1,59 | 7,85% | 20,09 | 22,15 | 19,89 | 1.432,00 |
| 20 Mar 2024 | 20,26 | -1,47 | -6,76% | 21,74 | 22,03 | 19,86 | 1.611,00 |
| 19 Mar 2024 | 21,73 | -0,990 | -4,36% | 22,72 | 23,20 | 21,61 | 1.340,00 |
| 18 Mar 2024 | 22,72 | -1,99 | -8,05% | 25,03 | 25,18 | 22,63 | 1.511,00 |
| 17 Mar 2024 | 24,71 | -1,76 | -6,65% | 27,25 | 27,32 | 24,64 | 1.218,00 |
| 16 Mar 2024 | 26,47 | -1,17 | -4,23% | 27,54 | 28,10 | 25,03 | 1.403,00 |
| 15 Mar 2024 | 27,64 | -1,06 | -3,69% | 28,80 | 29,27 | 26,04 | 1.394,00 |
| 14 Mar 2024 | 28,70 | 2,98 | 11,59% | 25,71 | 28,87 | 24,85 | 1.477,00 |
| 13 Mar 2024 | 25,72 | -0,480 | -1,83% | 26,31 | 27,29 | 25,26 | 1.109,00 |
| 12 Mar 2024 | 26,20 | -2,73 | -9,44% | 28,93 | 29,45 | 25,20 | 1.459,00 |
| 11 Mar 2024 | 28,93 | 3,85 | 15,35% | 24,98 | 29,00 | 24,90 | 1.335,00 |
| 10 Mar 2024 | 25,08 | 0,450 | 1,83% | 24,71 | 25,25 | 23,22 | 1.234,00 |
| 09 Mar 2024 | 24,63 | -1,51 | -5,78% | 26,14 | 28,50 | 23,33 | 1.237,00 |
| 08 Mar 2024 | 26,14 | 1,54 | 6,26% | 24,68 | 26,42 | 24,31 | 1.063,00 |
| 07 Mar 2024 | 24,60 | 2,96 | 13,68% | 21,63 | 24,99 | 21,33 | 1.775,00 |
| 06 Mar 2024 | 21,64 | -0,680 | -3,05% | 22,32 | 23,00 | 20,38 | 1.642,00 |
| 05 Mar 2024 | 22,32 | 0,480 | 2,20% | 21,87 | 23,00 | 21,58 | 1.180,00 |
| 04 Mar 2024 | 21,84 | -0,610 | -2,72% | 22,28 | 23,00 | 21,58 | 1.433,00 |
| 03 Mar 2024 | 22,45 | -0,070 | -0,31% | 22,63 | 23,02 | 22,11 | 1.437,00 |
| 02 Mar 2024 | 22,52 | 0,250 | 1,12% | 22,16 | 22,70 | 21,44 | 1.066,00 |
| 01 Mar 2024 | 22,27 | -0,800 | -3,47% | 23,02 | 26,00 | 22,00 | 1.385,00 |
| 29 Feb 2024 | 23,07 | 0,890 | 4,01% | 22,10 | 23,94 | 21,80 | 1.205,00 |
| 28 Feb 2024 | 22,18 | -0,650 | -2,85% | 22,85 | 23,15 | 19,96 | 1.360,00 |
| 27 Feb 2024 | 22,83 | -0,080 | -0,35% | 22,72 | 23,33 | 22,01 | 1.116,00 |
| 26 Feb 2024 | 22,91 | 0,990 | 4,52% | 21,85 | 24,45 | 21,70 | 1.188,00 |
| 25 Feb 2024 | 21,92 | -0,530 | -2,36% | 22,51 | 22,86 | 20,10 | 1.100,00 |
| 24 Feb 2024 | 22,45 | 0,420 | 1,91% | 22,12 | 28,74 | 21,60 | 1.332,00 |
| 23 Feb 2024 | 22,03 | -0,570 | -2,52% | 22,72 | 24,80 | 21,57 | 978,00 |
| 22 Feb 2024 | 22,60 | 0,690 | 3,15% | 21,89 | 22,91 | 21,00 | 899,00 |
| 21 Feb 2024 | 21,91 | -0,960 | -4,20% | 22,82 | 23,46 | 21,32 | 1.107,00 |
| 20 Feb 2024 | 22,87 | -0,420 | -1,80% | 23,37 | 24,49 | 22,30 | 1.158,00 |
| 19 Feb 2024 | 23,29 | 0,470 | 2,06% | 23,09 | 24,49 | 22,61 | 1.211,00 |
| 18 Feb 2024 | 22,82 | -0,440 | -1,89% | 23,17 | 24,98 | 22,62 | 1.050,00 |
| 17 Feb 2024 | 23,26 | -0,370 | -1,57% | 23,52 | 24,01 | 22,62 | 1.008,00 |
| 16 Feb 2024 | 23,63 | 1,84 | 8,44% | 21,81 | 31,50 | 21,64 | 1.195,00 |
| 15 Feb 2024 | 21,79 | 0,390 | 1,82% | 21,39 | 23,16 | 20,62 | 1.266,00 |
| 14 Feb 2024 | 21,40 | -0,330 | -1,52% | 21,78 | 23,00 | 21,19 | 1.049,00 |
| 13 Feb 2024 | 21,73 | 0,200 | 0,93% | 21,47 | 21,89 | 20,51 | 978,00 |
| 12 Feb 2024 | 21,53 | -0,450 | -2,05% | 21,63 | 22,17 | 20,62 | 997,00 |
| 11 Feb 2024 | 21,98 | 0,170 | 0,78% | 21,73 | 23,23 | 21,25 | 1.098,00 |
| 10 Feb 2024 | 21,81 | -0,150 | -0,68% | 22,04 | 22,26 | 21,24 | 1.072,00 |
| 09 Feb 2024 | 21,96 | -0,110 | -0,50% | 22,06 | 23,23 | 20,15 | 1.098,00 |
| 08 Feb 2024 | 22,07 | 0,510 | 2,37% | 21,61 | 22,40 | 21,13 | 1.104,00 |
| 07 Feb 2024 | 21,56 | -0,690 | -3,10% | 22,22 | 23,61 | 20,66 | 1.048,00 |
| 06 Feb 2024 | 22,25 | 0,950 | 4,46% | 21,39 | 25,39 | 21,17 | 1.164,00 |
| 05 Feb 2024 | 21,30 | 0,910 | 4,46% | 20,43 | 21,35 | 20,16 | 1.081,00 |
| 04 Feb 2024 | 20,39 | -0,260 | -1,26% | 20,76 | 21,06 | 20,15 | 1.106,00 |
| 03 Feb 2024 | 20,65 | 0,150 | 0,73% | 20,34 | 21,32 | 20,01 | 1.109,00 |
| 02 Feb 2024 | 20,50 | -0,650 | -3,07% | 21,14 | 21,37 | 20,07 | 1.236,00 |
| 01 Feb 2024 | 21,15 | -0,590 | -2,71% | 21,73 | 21,83 | 21,04 | 1.040,00 |
| 31 Gen 2024 | 21,74 | 0,390 | 1,83% | 21,42 | 23,00 | 21,05 | 1.332,00 |
| 30 Gen 2024 | 21,35 | 0,090 | 0,42% | 21,28 | 21,79 | 20,67 | 1.225,00 |
| 29 Gen 2024 | 21,26 | 0,210 | 1,00% | 21,05 | 21,79 | 21,00 | 1.184,00 |
| 28 Gen 2024 | 21,05 | 0,320 | 1,54% | 20,71 | 21,44 | 20,64 | 1.092,00 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
